Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.70 | 26.72 | 25.94 | 26.13 | 13,618,581 | -0.22(-0.85%) |
Feb 26, 2016 | 26.16 | 26.89 | 26.12 | 26.36 | 14,244,268 | +0.82(+3.21%) |
Feb 25, 2016 | 25.55 | 25.72 | 24.72 | 25.54 | 13,361,564 | +0.08(+0.30%) |
Feb 24, 2016 | 24.80 | 25.52 | 24.58 | 25.46 | 14,179,712 | +0.03(+0.12%) |
Feb 23, 2016 | 26.20 | 26.73 | 25.42 | 25.43 | 12,581,201 | -1.18(-4.44%) |
Feb 22, 2016 | 25.39 | 26.80 | 25.88 | 26.61 | 14,918,609 | +1.22(+4.81%) |
Feb 19, 2016 | 25.61 | 25.71 | 24.79 | 25.39 | 18,957,832 | -0.64(-2.46%) |
Feb 18, 2016 | 26.63 | 26.66 | 25.83 | 26.03 | 21,876,346 | -0.16(-0.62%) |
Feb 17, 2016 | 25.72 | 26.56 | 25.51 | 26.19 | 23,710,532 | +0.89(+3.51%) |
Feb 16, 2016 | 25.87 | 26.03 | 25.14 | 25.31 | 16,633,764 | -0.11(-0.43%) |
Feb 12, 2016 | 24.94 | 25.41 | 25.41 | 25.41 | 19,373,898 | +0.79(+3.20%) |
Feb 11, 2016 | 24.12 | 25.01 | 23.98 | 24.63 | 26,979,126 | -0.16(-0.65%) |
Feb 10, 2016 | 25.52 | 26.35 | 24.57 | 24.79 | 21,710,582 | -0.95(-3.69%) |
Feb 09, 2016 | 25.46 | 26.18 | 25.06 | 25.74 | 26,620,904 | -0.65(-2.47%) |
Feb 08, 2016 | 24.49 | 26.44 | 24.28 | 26.39 | 28,631,662 | +1.17(+4.65%) |
Feb 05, 2016 | 26.08 | 26.37 | 24.21 | 25.22 | 60,240,612 | -1.85(-6.85%) |
Feb 04, 2016 | 29.51 | 29.89 | 26.84 | 27.07 | 64,166,464 | -2.54(-8.57%) |
Feb 03, 2016 | 28.81 | 29.69 | 27.28 | 29.61 | 25,889,350 | +1.56(+5.58%) |
Feb 02, 2016 | 28.83 | 29.26 | 27.93 | 28.05 | 20,745,300 | -1.54(-5.21%) |
Feb 01, 2016 | 29.31 | 29.88 | 28.83 | 29.59 | 16,677,211 | -0.37(-1.23%) |
Jan 29, 2016 | 29.20 | 30.10 | 28.76 | 29.95 | 24,413,652 | +0.81(+2.79%) |
Jan 28, 2016 | 29.06 | 30.20 | 28.42 | 29.14 | 22,000,002 | +1.39(+5.00%) |
Jan 27, 2016 | 26.77 | 28.92 | 26.20 | 27.75 | 28,762,090 | +0.66(+2.43%) |
Jan 26, 2016 | 26.88 | 27.52 | 25.63 | 27.10 | 37,395,900 | +0.88(+3.36%) |
Jan 25, 2016 | 28.21 | 28.73 | 26.21 | 26.21 | 25,607,606 | -2.66(-9.21%) |
Jan 22, 2016 | 29.29 | 30.33 | 28.16 | 28.87 | 24,212,830 | +0.58(+2.06%) |
Jan 21, 2016 | 26.73 | 28.62 | 26.55 | 28.29 | 25,539,220 | +1.66(+6.22%) |
Jan 20, 2016 | 27.24 | 27.29 | 25.07 | 26.64 | 40,933,056 | -1.26(-4.53%) |
Jan 19, 2016 | 30.46 | 30.57 | 27.29 | 27.90 | 27,182,822 | -2.27(-7.52%) |
Jan 15, 2016 | 30.15 | 30.17 | 30.17 | 30.17 | 24,943,368 | -1.45(-4.58%) |
Jan 14, 2016 | 30.05 | 32.06 | 29.63 | 31.62 | 23,802,408 | +1.72(+5.77%) |
Jan 13, 2016 | 31.23 | 32.03 | 29.79 | 29.89 | 24,809,092 | -0.96(-3.11%) |
Jan 12, 2016 | 32.09 | 32.09 | 29.99 | 30.85 | 21,892,034 | -0.67(-2.12%) |
Jan 11, 2016 | 33.20 | 33.43 | 31.12 | 31.52 | 22,515,402 | -1.66(-5.01%) |
Jan 08, 2016 | 33.86 | 34.18 | 32.86 | 33.18 | 11,896,918 | -0.59(-1.75%) |
Jan 07, 2016 | 34.29 | 34.97 | 33.66 | 33.77 | 14,145,454 | -0.99(-2.84%) |
Jan 06, 2016 | 35.33 | 35.50 | 34.52 | 34.76 | 14,345,430 | -1.57(-4.32%) |
Jan 05, 2016 | 35.77 | 36.42 | 35.25 | 36.33 | 9,147,964 | +0.40(+1.11%) |
Jan 04, 2016 | 35.57 | 36.61 | 35.32 | 35.93 | 11,634,804 | +0.15(+0.41%) |
Dec 31, 2015 | 35.30 | 35.79 | 35.79 | 35.79 | 8,717,380 | +0.07(+0.19%) |
Dec 30, 2015 | 35.98 | 36.59 | 35.67 | 35.72 | 8,616,729 | -0.90(-2.45%) |
Dec 29, 2015 | 36.97 | 37.07 | 36.18 | 36.61 | 8,198,566 | +0.44(+1.23%) |
Dec 28, 2015 | 36.49 | 36.63 | 35.98 | 36.17 | 11,462,864 | -1.07(-2.88%) |
Dec 24, 2015 | 37.59 | 37.24 | 37.24 | 37.24 | 4,255,948 | -0.34(-0.90%) |
Dec 23, 2015 | 36.25 | 37.61 | 36.24 | 37.58 | 12,794,571 | +2.11(+5.94%) |
Dec 22, 2015 | 34.63 | 35.69 | 34.42 | 35.47 | 13,518,009 | +0.90(+2.62%) |
Dec 21, 2015 | 35.28 | 35.37 | 34.15 | 34.57 | 14,185,984 | -0.64(-1.81%) |
Dec 18, 2015 | 36.06 | 36.47 | 35.07 | 35.20 | 21,560,104 | -1.03(-2.86%) |
Dec 17, 2015 | 37.84 | 37.91 | 35.96 | 36.24 | 16,886,480 | -1.59(-4.19%) |
Dec 16, 2015 | 38.55 | 38.97 | 37.65 | 37.83 | 14,919,487 | -0.93(-2.39%) |
Dec 15, 2015 | 38.59 | 39.14 | 38.43 | 38.75 | 14,030,575 | +0.79(+2.08%) |
Dec 14, 2015 | 36.47 | 38.43 | 36.33 | 37.96 | 18,490,460 | +1.07(+2.91%) |
Dec 11, 2015 | 36.98 | 37.14 | 35.88 | 36.89 | 19,124,286 | -0.84(-2.21%) |
Dec 10, 2015 | 36.97 | 38.29 | 36.80 | 37.73 | 14,427,907 | +0.57(+1.55%) |
Dec 09, 2015 | 37.06 | 38.12 | 36.60 | 37.15 | 12,901,282 | +0.13(+0.35%) |
Dec 08, 2015 | 36.52 | 37.67 | 35.93 | 37.02 | 11,380,165 | -0.53(-1.41%) |
Dec 07, 2015 | 38.12 | 38.55 | 36.91 | 37.55 | 15,057,168 | -1.69(-4.30%) |
Dec 04, 2015 | 38.97 | 39.47 | 38.44 | 39.24 | 12,255,931 | -0.32(-0.81%) |
Dec 03, 2015 | 40.48 | 40.61 | 39.46 | 39.56 | 13,921,865 | -0.72(-1.79%) |
Dec 02, 2015 | 41.55 | 41.83 | 39.99 | 40.28 | 13,889,249 | -1.58(-3.77%) |
Dec 01, 2015 | 41.74 | 41.96 | 41.31 | 41.86 | 10,051,227 | +0.43(+1.04%) |
Nov 30, 2015 | 41.01 | 41.77 | 40.89 | 41.43 | 11,398,573 | +0.44(+1.07%) |
Nov 27, 2015 | 41.26 | 41.46 | 40.82 | 40.99 | 3,634,760 | -0.69(-1.65%) |
Nov 25, 2015 | 42.15 | 41.68 | 41.68 | 41.68 | 6,711,327 | -0.72(-1.70%) |
Nov 24, 2015 | 40.98 | 42.62 | 40.91 | 42.40 | 10,702,176 | +1.56(+3.83%) |
Nov 23, 2015 | 40.46 | 41.21 | 40.22 | 40.84 | 7,319,078 | +0.27(+0.66%) |
Nov 20, 2015 | 41.10 | 41.43 | 40.35 | 40.57 | 7,474,820 | -0.48(-1.18%) |
Nov 19, 2015 | 41.54 | 41.75 | 40.76 | 41.05 | 8,239,229 | -0.71(-1.69%) |
Nov 18, 2015 | 41.73 | 42.21 | 40.96 | 41.76 | 6,412,818 | +0.44(+1.08%) |
Nov 17, 2015 | 41.50 | 41.92 | 40.97 | 41.31 | 8,115,813 | -0.36(-0.86%) |
Nov 16, 2015 | 39.78 | 41.73 | 39.54 | 41.67 | 10,800,780 | +1.95(+4.90%) |
Nov 13, 2015 | 39.77 | 39.94 | 39.11 | 39.73 | 8,337,931 | -0.11(-0.27%) |
Nov 12, 2015 | 40.20 | 40.68 | 39.70 | 39.83 | 9,640,187 | -1.13(-2.75%) |
Nov 11, 2015 | 41.79 | 41.96 | 40.88 | 40.96 | 9,102,978 | -0.93(-2.21%) |
Nov 10, 2015 | 41.76 | 42.27 | 41.39 | 41.89 | 6,766,893 | +0.01(+0.02%) |
Nov 09, 2015 | 42.64 | 43.03 | 41.69 | 41.88 | 7,325,849 | -0.87(-2.03%) |
Nov 06, 2015 | 42.75 | 43.26 | 42.16 | 42.75 | 8,561,438 | -0.39(-0.91%) |
Nov 05, 2015 | 42.83 | 43.87 | 42.75 | 43.14 | 9,436,093 | -0.05(-0.11%) |
Nov 04, 2015 | 43.48 | 43.54 | 42.52 | 43.18 | 11,376,652 | -0.30(-0.69%) |
Nov 03, 2015 | 42.39 | 43.80 | 42.32 | 43.48 | 11,905,811 | +1.37(+3.26%) |
Nov 02, 2015 | 40.62 | 42.35 | 40.52 | 42.11 | 10,620,588 | +1.22(+2.98%) |
Oct 30, 2015 | 41.34 | 41.52 | 40.31 | 40.89 | 9,843,165 | -0.21(-0.50%) |
Oct 29, 2015 | 40.00 | 41.81 | 39.20 | 41.10 | 12,167,636 | +0.21(+0.52%) |
Oct 28, 2015 | 39.67 | 41.14 | 39.54 | 40.88 | 12,167,023 | +1.26(+3.19%) |
Oct 27, 2015 | 39.86 | 39.96 | 38.89 | 39.62 | 10,424,499 | -0.97(-2.38%) |
Oct 26, 2015 | 41.82 | 41.83 | 40.58 | 40.59 | 7,248,681 | -1.27(-3.04%) |
Oct 23, 2015 | 41.62 | 42.01 | 41.12 | 41.86 | 7,706,969 | +0.02(+0.05%) |
Oct 22, 2015 | 40.88 | 41.97 | 40.77 | 41.83 | 9,618,639 | +1.23(+3.04%) |
Oct 21, 2015 | 40.94 | 41.25 | 40.55 | 40.60 | 8,263,115 | -0.44(-1.06%) |
Oct 20, 2015 | 41.31 | 41.58 | 40.77 | 41.04 | 11,159,614 | -0.11(-0.28%) |
Oct 19, 2015 | 41.77 | 41.99 | 40.99 | 41.15 | 10,411,878 | -1.18(-2.79%) |
Oct 16, 2015 | 42.69 | 42.88 | 41.79 | 42.33 | 9,546,175 | +0.00(+0.00%) |
Oct 15, 2015 | 41.67 | 42.37 | 41.24 | 42.33 | 10,218,036 | +0.39(+0.93%) |
Oct 14, 2015 | 41.63 | 42.12 | 41.51 | 41.94 | 8,475,942 | +0.32(+0.76%) |
Oct 13, 2015 | 41.43 | 42.27 | 41.11 | 41.62 | 8,217,563 | -0.17(-0.42%) |
Oct 12, 2015 | 42.40 | 42.43 | 41.19 | 41.80 | 9,896,681 | -0.63(-1.48%) |
Oct 09, 2015 | 42.80 | 42.87 | 41.75 | 42.43 | 12,057,915 | -0.14(-0.32%) |
Oct 08, 2015 | 41.59 | 42.76 | 41.28 | 42.56 | 12,557,536 | +0.76(+1.83%) |
Oct 07, 2015 | 42.30 | 42.64 | 40.72 | 41.80 | 18,205,898 | +0.10(+0.24%) |
Oct 06, 2015 | 40.22 | 41.99 | 40.13 | 41.70 | 20,380,302 | +1.63(+4.08%) |
Oct 05, 2015 | 39.28 | 40.18 | 38.95 | 40.07 | 16,932,280 | +1.35(+3.50%) |
Oct 02, 2015 | 35.98 | 38.71 | 35.97 | 38.71 | 16,626,031 | +2.29(+6.29%) |
Oct 01, 2015 | 36.82 | 37.36 | 35.95 | 36.42 | 13,791,373 | +0.15(+0.42%) |
Sep 30, 2015 | 35.48 | 36.30 | 35.47 | 36.27 | 11,655,407 | +1.05(+2.98%) |
Sep 29, 2015 | 35.00 | 35.31 | 34.58 | 35.22 | 10,549,371 | +0.54(+1.57%) |
Sep 28, 2015 | 35.12 | 35.58 | 34.67 | 34.67 | 10,582,950 | -1.01(-2.84%) |
Sep 25, 2015 | 36.71 | 36.71 | 35.48 | 35.69 | 11,413,421 | -0.43(-1.19%) |
Sep 24, 2015 | 35.93 | 36.47 | 35.79 | 36.12 | 10,824,076 | -0.08(-0.21%) |
Sep 23, 2015 | 36.84 | 37.04 | 36.16 | 36.19 | 8,359,904 | -0.57(-1.56%) |
Sep 22, 2015 | 36.10 | 37.06 | 36.01 | 36.77 | 13,518,308 | -0.10(-0.27%) |
Sep 21, 2015 | 36.94 | 37.06 | 36.41 | 36.87 | 10,218,526 | +0.29(+0.81%) |
Sep 18, 2015 | 37.17 | 37.45 | 36.25 | 36.57 | 16,876,996 | -1.34(-3.53%) |
Sep 17, 2015 | 37.37 | 38.50 | 37.10 | 37.91 | 19,601,388 | +0.50(+1.33%) |
Sep 16, 2015 | 36.08 | 37.46 | 36.03 | 37.41 | 15,013,475 | +1.66(+4.63%) |
Sep 15, 2015 | 35.66 | 36.14 | 35.63 | 35.76 | 8,829,614 | +0.39(+1.09%) |
Sep 14, 2015 | 35.63 | 35.66 | 35.04 | 35.37 | 11,595,122 | -0.45(-1.25%) |
Sep 11, 2015 | 36.10 | 36.12 | 35.51 | 35.82 | 12,258,696 | -0.81(-2.21%) |
Sep 10, 2015 | 36.30 | 36.87 | 35.79 | 36.63 | 11,735,104 | +0.44(+1.21%) |
Sep 09, 2015 | 37.09 | 37.59 | 35.99 | 36.19 | 21,424,746 | -0.46(-1.26%) |
Sep 08, 2015 | 36.50 | 36.81 | 35.66 | 36.65 | 17,932,490 | +0.95(+2.67%) |
Sep 04, 2015 | 35.70 | 35.70 | 35.70 | 35.70 | 13,910,948 | -0.74(-2.03%) |
Sep 03, 2015 | 36.68 | 37.71 | 36.13 | 36.44 | 12,831,377 | -0.01(-0.02%) |
Sep 02, 2015 | 36.53 | 36.80 | 35.54 | 36.44 | 14,896,923 | +0.33(+0.92%) |
Sep 01, 2015 | 36.43 | 36.43 | 35.39 | 36.11 | 22,732,880 | -1.06(-2.85%) |
Aug 31, 2015 | 35.01 | 37.30 | 34.56 | 37.17 | 23,503,668 | +1.76(+4.98%) |
Aug 28, 2015 | 34.45 | 36.30 | 34.45 | 35.41 | 19,705,024 | +0.72(+2.07%) |
Aug 27, 2015 | 33.74 | 35.19 | 33.62 | 34.69 | 25,692,842 | +1.86(+5.67%) |
Aug 26, 2015 | 32.47 | 32.95 | 31.95 | 32.83 | 25,110,002 | +0.92(+2.89%) |
Aug 25, 2015 | 34.05 | 34.05 | 31.87 | 31.91 | 21,011,988 | -0.56(-1.72%) |
Aug 24, 2015 | 31.75 | 33.98 | 31.09 | 32.47 | 28,105,688 | -1.86(-5.42%) |
Aug 21, 2015 | 35.29 | 35.83 | 34.32 | 34.33 | 18,387,602 | -1.22(-3.43%) |
Aug 20, 2015 | 35.88 | 36.37 | 35.54 | 35.54 | 13,954,492 | -0.51(-1.43%) |
Aug 19, 2015 | 37.27 | 37.27 | 35.58 | 36.06 | 19,210,942 | -1.38(-3.70%) |
Aug 18, 2015 | 37.53 | 37.65 | 37.15 | 37.44 | 9,666,297 | -0.04(-0.10%) |
Aug 17, 2015 | 37.42 | 37.67 | 37.25 | 37.48 | 7,679,175 | -0.16(-0.42%) |
Aug 14, 2015 | 37.81 | 38.03 | 37.58 | 37.64 | 10,381,557 | -0.25(-0.66%) |
Aug 13, 2015 | 38.57 | 38.61 | 37.71 | 37.89 | 13,283,223 | -1.09(-2.79%) |
Aug 12, 2015 | 37.97 | 39.23 | 37.93 | 38.98 | 18,561,770 | +0.86(+2.26%) |
Aug 11, 2015 | 37.27 | 38.21 | 37.10 | 38.12 | 14,166,408 | +0.15(+0.40%) |
Aug 10, 2015 | 36.97 | 37.97 | 36.72 | 37.96 | 13,981,955 | +1.03(+2.78%) |
Aug 07, 2015 | 38.00 | 38.30 | 36.76 | 36.94 | 13,601,604 | -1.09(-2.86%) |
Aug 06, 2015 | 36.97 | 38.08 | 36.55 | 38.02 | 15,392,643 | +0.88(+2.36%) |
Aug 05, 2015 | 38.04 | 38.46 | 37.08 | 37.15 | 10,640,772 | -0.57(-1.50%) |
Aug 04, 2015 | 37.50 | 38.07 | 37.50 | 37.71 | 10,167,171 | +0.12(+0.32%) |
Aug 03, 2015 | 37.66 | 38.16 | 37.31 | 37.59 | 14,864,193 | -0.48(-1.25%) |
Jul 31, 2015 | 38.89 | 38.91 | 38.00 | 38.07 | 16,135,189 | -1.31(-3.32%) |
Jul 30, 2015 | 40.07 | 40.30 | 39.23 | 39.38 | 13,330,354 | -0.63(-1.57%) |
Jul 29, 2015 | 39.36 | 40.41 | 39.33 | 40.01 | 15,624,412 | +0.50(+1.26%) |
Jul 28, 2015 | 38.52 | 40.05 | 38.47 | 39.51 | 17,696,816 | +1.20(+3.14%) |
Jul 27, 2015 | 38.83 | 39.34 | 38.22 | 38.30 | 18,865,942 | -1.09(-2.76%) |
Jul 24, 2015 | 40.80 | 40.80 | 39.31 | 39.39 | 17,509,672 | -1.47(-3.61%) |
Jul 23, 2015 | 41.67 | 41.83 | 40.31 | 40.87 | 15,953,796 | -0.79(-1.91%) |
Jul 22, 2015 | 42.01 | 42.08 | 41.54 | 41.66 | 13,898,614 | -0.49(-1.17%) |
Jul 21, 2015 | 42.36 | 42.65 | 41.92 | 42.15 | 11,288,270 | -0.06(-0.14%) |
Jul 20, 2015 | 42.67 | 42.68 | 41.91 | 42.21 | 10,836,907 | -0.47(-1.10%) |
Jul 17, 2015 | 42.98 | 43.20 | 42.27 | 42.68 | 9,868,018 | -0.56(-1.29%) |
Jul 16, 2015 | 43.74 | 43.86 | 43.04 | 43.24 | 7,132,894 | -0.35(-0.80%) |
Jul 15, 2015 | 44.11 | 44.44 | 43.38 | 43.59 | 7,008,112 | -0.83(-1.86%) |
Jul 14, 2015 | 43.84 | 44.58 | 43.80 | 44.42 | 7,344,896 | +0.45(+1.02%) |
Jul 13, 2015 | 44.11 | 44.12 | 43.76 | 43.98 | 6,573,580 | -0.15(-0.34%) |
Jul 10, 2015 | 44.26 | 44.43 | 43.78 | 44.12 | 6,776,554 | +0.34(+0.78%) |
Jul 09, 2015 | 44.51 | 44.59 | 43.77 | 43.78 | 7,285,378 | +0.23(+0.53%) |
Jul 08, 2015 | 44.13 | 44.56 | 43.34 | 43.55 | 7,542,567 | -0.96(-2.16%) |
Jul 07, 2015 | 43.95 | 44.70 | 43.46 | 44.51 | 9,553,601 | +0.44(+1.00%) |
Jul 06, 2015 | 44.42 | 44.59 | 43.82 | 44.07 | 10,122,475 | -1.09(-2.41%) |
Jul 02, 2015 | 44.91 | 45.16 | 45.16 | 45.16 | 9,081,923 | +0.37(+0.82%) |
Jul 01, 2015 | 45.90 | 45.90 | 44.54 | 44.80 | 9,908,548 | -1.03(-2.25%) |
Jun 30, 2015 | 45.92 | 45.98 | 45.42 | 45.83 | 7,177,744 | +0.30(+0.66%) |
Jun 29, 2015 | 45.83 | 46.07 | 45.52 | 45.53 | 7,044,415 | -0.87(-1.88%) |
Jun 26, 2015 | 46.38 | 46.48 | 46.06 | 46.40 | 8,957,297 | -0.03(-0.06%) |
Jun 25, 2015 | 47.14 | 47.14 | 46.36 | 46.43 | 6,306,797 | -0.46(-0.97%) |
Jun 24, 2015 | 47.11 | 47.42 | 46.89 | 46.89 | 5,326,468 | -0.25(-0.54%) |
Jun 23, 2015 | 46.77 | 47.27 | 46.65 | 47.14 | 4,882,011 | +0.44(+0.94%) |
Jun 22, 2015 | 46.62 | 46.99 | 46.41 | 46.70 | 5,838,161 | +0.17(+0.37%) |
Jun 19, 2015 | 46.68 | 47.22 | 46.36 | 46.53 | 17,589,642 | -0.43(-0.92%) |
Jun 18, 2015 | 47.12 | 47.39 | 46.86 | 46.96 | 7,254,199 | -0.12(-0.25%) |
Jun 17, 2015 | 47.67 | 47.86 | 46.80 | 47.08 | 6,349,899 | -0.25(-0.54%) |
Jun 16, 2015 | 47.34 | 47.42 | 46.78 | 47.33 | 7,116,143 | +0.12(+0.25%) |
Jun 15, 2015 | 47.07 | 47.49 | 46.86 | 47.21 | 6,312,025 | -0.18(-0.38%) |
Jun 12, 2015 | 47.58 | 47.65 | 47.11 | 47.39 | 6,696,202 | -0.39(-0.81%) |
Jun 11, 2015 | 47.74 | 47.94 | 47.65 | 47.78 | 5,213,738 | +0.01(+0.02%) |
Jun 10, 2015 | 47.69 | 47.94 | 47.38 | 47.77 | 6,400,491 | +0.72(+1.52%) |
Jun 09, 2015 | 47.59 | 48.00 | 47.06 | 47.06 | 8,465,036 | -0.28(-0.58%) |
Jun 08, 2015 | 46.95 | 47.36 | 46.85 | 47.33 | 8,885,484 | +0.29(+0.62%) |
Jun 05, 2015 | 46.83 | 47.92 | 46.80 | 47.04 | 7,785,634 | +0.03(+0.06%) |
Jun 04, 2015 | 47.32 | 47.56 | 46.96 | 47.01 | 7,184,153 | -0.60(-1.25%) |
Jun 03, 2015 | 47.62 | 47.98 | 47.48 | 47.61 | 7,210,597 | -0.20(-0.42%) |
Jun 02, 2015 | 47.53 | 47.99 | 47.31 | 47.81 | 6,803,322 | +0.34(+0.72%) |
Jun 01, 2015 | 48.10 | 48.11 | 47.19 | 47.47 | 5,548,461 | -0.05(-0.11%) |
May 29, 2015 | 47.53 | 47.82 | 47.34 | 47.52 | 7,640,500 | -0.13(-0.28%) |
May 28, 2015 | 47.41 | 47.72 | 47.09 | 47.65 | 6,958,251 | +0.03(+0.06%) |
May 27, 2015 | 47.71 | 48.50 | 47.53 | 47.62 | 9,051,998 | -0.01(-0.03%) |
May 26, 2015 | 48.18 | 48.32 | 47.39 | 47.64 | 8,211,398 | -0.95(-1.95%) |
May 22, 2015 | 48.53 | 48.59 | 48.59 | 48.59 | 5,098,833 | -0.35(-0.72%) |
May 21, 2015 | 48.60 | 49.06 | 48.41 | 48.94 | 8,107,275 | +0.60(+1.23%) |
May 20, 2015 | 48.32 | 48.47 | 47.85 | 48.34 | 6,482,746 | +0.29(+0.61%) |
May 19, 2015 | 48.51 | 48.51 | 48.04 | 48.05 | 10,768,046 | -0.68(-1.39%) |
May 18, 2015 | 48.51 | 48.86 | 48.09 | 48.73 | 6,991,234 | +0.21(+0.43%) |
May 15, 2015 | 48.15 | 48.74 | 48.01 | 48.52 | 6,408,809 | +0.25(+0.52%) |
May 14, 2015 | 48.36 | 48.78 | 48.20 | 48.27 | 5,889,006 | +0.02(+0.05%) |
May 13, 2015 | 48.55 | 48.72 | 48.07 | 48.25 | 7,351,493 | -0.01(-0.02%) |
May 12, 2015 | 48.18 | 48.44 | 48.00 | 48.26 | 6,396,282 | +0.09(+0.18%) |
May 11, 2015 | 49.53 | 49.58 | 48.04 | 48.17 | 9,841,061 | -1.39(-2.81%) |
May 08, 2015 | 49.54 | 49.71 | 48.96 | 49.56 | 8,078,991 | +0.41(+0.83%) |
May 07, 2015 | 49.83 | 49.83 | 48.77 | 49.16 | 8,536,462 | -0.45(-0.91%) |
May 06, 2015 | 50.15 | 50.30 | 49.28 | 49.61 | 9,607,432 | +0.02(+0.04%) |
May 05, 2015 | 49.76 | 50.44 | 49.42 | 49.58 | 12,390,981 | +0.13(+0.27%) |
May 04, 2015 | 49.74 | 49.89 | 49.22 | 49.45 | 8,996,373 | -0.31(-0.62%) |
May 01, 2015 | 49.98 | 50.16 | 49.41 | 49.76 | 8,096,870 | -0.35(-0.71%) |
Apr 30, 2015 | 50.93 | 50.93 | 49.92 | 50.12 | 9,982,331 | -0.10(-0.21%) |
Apr 29, 2015 | 49.75 | 50.40 | 49.60 | 50.22 | 8,182,898 | +0.24(+0.47%) |
Apr 28, 2015 | 49.58 | 50.00 | 49.44 | 49.98 | 5,781,096 | +0.50(+1.01%) |
Apr 27, 2015 | 50.01 | 50.15 | 49.44 | 49.48 | 6,000,178 | -0.33(-0.67%) |
Apr 24, 2015 | 50.06 | 50.08 | 49.46 | 49.81 | 8,505,287 | -0.55(-1.10%) |
Apr 23, 2015 | 50.37 | 50.82 | 50.18 | 50.37 | 6,270,961 | +0.28(+0.56%) |
Apr 22, 2015 | 50.14 | 50.28 | 49.54 | 50.09 | 6,071,797 | -0.10(-0.21%) |
Apr 21, 2015 | 50.62 | 50.91 | 49.92 | 50.19 | 7,537,412 | -0.44(-0.86%) |
Apr 20, 2015 | 50.24 | 51.10 | 50.21 | 50.62 | 10,632,674 | +0.68(+1.36%) |
Apr 17, 2015 | 50.61 | 50.61 | 49.57 | 49.95 | 13,033,182 | -0.97(-1.91%) |
Apr 16, 2015 | 50.91 | 51.44 | 50.33 | 50.92 | 11,377,346 | -0.29(-0.56%) |
Apr 15, 2015 | 50.85 | 51.40 | 50.54 | 51.21 | 10,534,938 | +0.77(+1.52%) |
Apr 14, 2015 | 49.30 | 50.58 | 49.25 | 50.44 | 12,076,816 | +1.49(+3.04%) |
Apr 13, 2015 | 49.36 | 49.75 | 48.94 | 48.95 | 7,775,224 | -0.14(-0.29%) |
Apr 10, 2015 | 49.70 | 49.73 | 48.98 | 49.09 | 8,153,154 | -0.35(-0.70%) |
Apr 09, 2015 | 47.98 | 49.78 | 47.86 | 49.44 | 14,886,117 | +1.62(+3.38%) |
Apr 08, 2015 | 48.75 | 48.87 | 47.81 | 47.82 | 11,616,062 | -0.72(-1.49%) |
Apr 07, 2015 | 48.15 | 48.73 | 48.01 | 48.54 | 9,726,870 | +0.30(+0.61%) |
Apr 06, 2015 | 46.80 | 48.61 | 46.78 | 48.25 | 13,782,686 | +1.63(+3.50%) |
Apr 02, 2015 | 46.27 | 46.62 | 46.62 | 46.62 | 8,007,164 | +0.12(+0.25%) |
Apr 01, 2015 | 46.27 | 46.85 | 46.22 | 46.50 | 12,115,162 | +0.56(+1.22%) |
Mar 31, 2015 | 46.67 | 46.83 | 45.92 | 45.94 | 12,427,176 | -1.28(-2.72%) |
Mar 30, 2015 | 46.84 | 47.33 | 46.78 | 47.22 | 8,168,479 | +0.79(+1.70%) |
Mar 27, 2015 | 46.46 | 46.55 | 46.09 | 46.43 | 7,046,206 | -0.23(-0.49%) |
Mar 26, 2015 | 47.19 | 47.33 | 46.43 | 46.66 | 9,336,846 | +0.14(+0.30%) |
Mar 25, 2015 | 46.65 | 46.85 | 46.23 | 46.52 | 10,382,219 | +0.37(+0.80%) |
Mar 24, 2015 | 46.82 | 46.94 | 46.13 | 46.15 | 8,643,021 | -0.50(-1.08%) |
Mar 23, 2015 | 47.22 | 47.36 | 46.64 | 46.66 | 10,064,552 | -0.45(-0.96%) |
Mar 20, 2015 | 46.60 | 47.31 | 46.49 | 47.11 | 13,633,800 | +0.80(+1.72%) |
Mar 19, 2015 | 46.32 | 46.71 | 46.08 | 46.31 | 10,715,932 | -0.65(-1.38%) |
Mar 18, 2015 | 45.41 | 47.45 | 45.39 | 46.96 | 12,923,449 | +1.20(+2.63%) |
Mar 17, 2015 | 45.76 | 46.11 | 45.29 | 45.76 | 8,794,009 | -0.29(-0.62%) |
Mar 16, 2015 | 45.16 | 46.09 | 44.89 | 46.04 | 8,562,546 | +0.56(+1.23%) |
Mar 13, 2015 | 44.83 | 45.60 | 44.69 | 45.48 | 11,188,798 | +0.21(+0.46%) |
Mar 12, 2015 | 45.44 | 45.68 | 45.25 | 45.28 | 7,481,646 | +0.04(+0.10%) |
Mar 11, 2015 | 44.97 | 45.65 | 44.87 | 45.23 | 8,592,654 | +0.32(+0.71%) |
Mar 10, 2015 | 45.00 | 45.54 | 44.78 | 44.91 | 12,091,997 | -0.81(-1.77%) |
Mar 09, 2015 | 46.32 | 46.74 | 45.73 | 45.73 | 8,798,759 | -0.61(-1.31%) |
Mar 06, 2015 | 46.49 | 46.99 | 46.24 | 46.33 | 9,124,731 | -0.40(-0.85%) |
Mar 05, 2015 | 47.23 | 47.28 | 46.73 | 46.73 | 8,102,039 | -0.68(-1.43%) |
Mar 04, 2015 | 47.81 | 47.80 | 46.98 | 47.41 | 7,436,416 | -0.39(-0.82%) |
Mar 03, 2015 | 47.49 | 48.16 | 47.42 | 47.80 | 7,351,723 | +0.28(+0.59%) |